| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 11.11 | 11.21 | 10.48 | 10.62 | 10.62 | +0.21 (+2.02%) | 29,590,534 |
| 27 May 2022 | CNY | 10.38 | 10.63 | 10.27 | 10.41 | 10.41 | +0.05 (+0.48%) | 10,504,099 |
| 26 May 2022 | CNY | 10.35 | 10.48 | 10.1 | 10.36 | 10.36 | -0.13 (-1.24%) | 10,524,768 |
| 25 May 2022 | CNY | 10.54 | 10.62 | 10.27 | 10.49 | 10.49 | +0.01 (+0.10%) | 11,345,086 |
| 24 May 2022 | CNY | 11.04 | 11.04 | 10.4 | 10.48 | 10.48 | -0.56 (-5.07%) | 18,074,330 |
| 23 May 2022 | CNY | 10.84 | 11.11 | 10.64 | 11.04 | 11.04 | +0.21 (+1.94%) | 16,434,436 |
| 20 May 2022 | CNY | 10.6 | 10.99 | 10.56 | 10.83 | 10.83 | +0.31 (+2.95%) | 16,637,771 |
| 19 May 2022 | CNY | 10.1 | 10.63 | 10.06 | 10.52 | 10.52 | +0.17 (+1.64%) | 16,392,391 |
| 18 May 2022 | CNY | 10.38 | 10.5 | 10.3 | 10.35 | 10.35 | -0.09 (-0.86%) | 14,868,674 |
| 17 May 2022 | CNY | 10.29 | 10.47 | 10.26 | 10.44 | 10.44 | +0.05 (+0.48%) | 8,792,499 |
| 16 May 2022 | CNY | 10.35 | 10.59 | 10.3 | 10.39 | 10.39 | +0.02 (+0.19%) | 9,701,984 |
| 13 May 2022 | CNY | 10.22 | 10.49 | 10.22 | 10.37 | 10.37 | +0.15 (+1.47%) | 9,799,668 |
| 12 May 2022 | CNY | 10.34 | 10.35 | 10.1 | 10.22 | 10.22 | -0.08 (-0.78%) | 14,701,563 |
| 11 May 2022 | CNY | 10.5 | 10.68 | 10.22 | 10.3 | 10.3 | -0.05 (-0.48%) | 23,525,851 |
| 10 May 2022 | CNY | 9.96 | 10.4 | 9.81 | 10.35 | 10.35 | +0.18 (+1.77%) | 20,970,418 |
| 9 May 2022 | CNY | 9.89 | 10.22 | 9.73 | 10.17 | 10.17 | +0.22 (+2.21%) | 21,325,811 |
| 6 May 2022 | CNY | 9.8 | 10.28 | 9.72 | 9.95 | 9.95 | -0.19 (-1.87%) | 28,351,777 |
| 5 May 2022 | CNY | 9.33 | 10.14 | 9.28 | 10.14 | 10.14 | +0.92 (+9.98%) | 33,084,046 |
| 29 Apr 2022 | CNY | 8.89 | 9.22 | 8.89 | 9.22 | 9.22 | +0.84 (+10.02%) | 11,596,872 |
| 28 Apr 2022 | CNY | 8.35 | 8.53 | 8.21 | 8.38 | 8.38 | -0.05 (-0.59%) | 11,164,242 |
| 27 Apr 2022 | CNY | 7.8 | 8.56 | 7.59 | 8.43 | 8.43 | +0.53 (+6.71%) | 19,967,908 |
| 26 Apr 2022 | CNY | 8.61 | 8.76 | 7.79 | 7.9 | 7.9 | -0.73 (-8.46%) | 23,968,740 |
| 25 Apr 2022 | CNY | 9 | 9.15 | 8.62 | 8.63 | 8.63 | -0.58 (-6.30%) | 14,385,097 |
| 22 Apr 2022 | CNY | 9.11 | 9.26 | 8.88 | 9.21 | 9.21 | +0.08 (+0.88%) | 12,624,980 |
| 21 Apr 2022 | CNY | 9.4 | 9.73 | 9.06 | 9.13 | 9.13 | -0.46 (-4.80%) | 12,203,371 |
| 20 Apr 2022 | CNY | 9.74 | 9.85 | 9.51 | 9.59 | 9.59 | -0.11 (-1.13%) | 8,065,299 |
| 19 Apr 2022 | CNY | 9.52 | 9.84 | 9.5 | 9.7 | 9.7 | +0.15 (+1.57%) | 8,151,530 |
| 18 Apr 2022 | CNY | 9.32 | 9.63 | 9.08 | 9.55 | 9.55 | +0.17 (+1.81%) | 10,612,924 |
| 15 Apr 2022 | CNY | 9.7 | 9.7 | 9.25 | 9.38 | 9.38 | -0.33 (-3.40%) | 12,407,675 |
| 14 Apr 2022 | CNY | 9.74 | 9.86 | 9.58 | 9.71 | 9.71 | -0.03 (-0.31%) | 8,563,426 |
